Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.689 5.725 5.654 5.691 1,492,282 -0.02(-0.36%)
Sep 28, 2006 5.685 5.714 5.676 5.711 1,178,739 +0.03(+0.55%)
Sep 27, 2006 5.623 5.774 5.618 5.680 2,068,704 +0.05(+0.90%)
Sep 26, 2006 5.511 5.653 5.511 5.630 1,397,712 +0.15(+2.82%)
Sep 25, 2006 5.505 5.505 5.406 5.475 1,420,792 -0.00(-0.02%)
Sep 22, 2006 5.501 5.512 5.432 5.476 1,309,898 -0.03(-0.60%)
Sep 21, 2006 5.550 5.648 5.509 5.509 1,126,388 -0.03(-0.51%)
Sep 20, 2006 5.524 5.576 5.519 5.537 1,276,123 +0.03(+0.55%)
Sep 19, 2006 5.535 5.559 5.482 5.507 1,050,958 -0.04(-0.66%)
Sep 18, 2006 5.577 5.615 5.520 5.543 1,064,468 -0.03(-0.57%)
Sep 15, 2006 5.583 5.625 5.557 5.575 991,852 +0.02(+0.37%)
Sep 14, 2006 5.535 5.591 5.525 5.555 1,022,812 +0.02(+0.42%)
Sep 13, 2006 5.561 5.591 5.531 5.532 1,264,865 -0.02(-0.37%)
Sep 12, 2006 5.426 5.557 5.426 5.552 929,932 +0.12(+2.26%)
Sep 11, 2006 5.472 5.484 5.418 5.430 1,003,673 -0.05(-0.89%)
Sep 08, 2006 5.360 5.518 5.355 5.479 1,595,858 +0.12(+2.31%)
Sep 07, 2006 5.392 5.400 5.348 5.355 1,135,958 -0.05(-0.95%)
Sep 06, 2006 5.495 5.495 5.393 5.407 1,042,514 -0.11(-2.00%)
Sep 05, 2006 5.466 5.524 5.437 5.517 1,663,407 +0.05(+0.93%)
Sep 01, 2006 5.435 5.491 5.433 5.466 600,065 +0.04(+0.69%)
Aug 31, 2006 5.439 5.462 5.405 5.429 1,380,825 -0.01(-0.18%)
Aug 30, 2006 5.342 5.463 5.339 5.439 986,786 +0.10(+1.91%)
Aug 29, 2006 5.365 5.370 5.313 5.337 1,935,857 -0.03(-0.55%)
Aug 28, 2006 5.356 5.386 5.349 5.366 1,173,110 +0.01(+0.18%)
Aug 25, 2006 5.337 5.400 5.305 5.356 1,850,294 +0.00(+0.03%)
Aug 24, 2006 5.501 5.503 5.351 5.354 2,421,088 -0.15(-2.68%)
Aug 23, 2006 5.472 5.532 5.393 5.502 888,839 +0.01(+0.24%)
Aug 22, 2006 5.437 5.498 5.432 5.488 1,030,693 +0.04(+0.78%)
Aug 21, 2006 5.463 5.483 5.437 5.446 896,720 -0.03(-0.50%)
Aug 18, 2006 5.445 5.494 5.416 5.473 816,223 +0.03(+0.52%)
Aug 17, 2006 5.444 5.475 5.435 5.445 1,502,977 -0.02(-0.39%)
Aug 16, 2006 5.381 5.493 5.356 5.466 1,700,559 +0.11(+1.97%)
Aug 15, 2006 5.307 5.377 5.282 5.361 1,992,711 +0.07(+1.41%)
Aug 14, 2006 5.232 5.341 5.232 5.286 2,583,770 +0.10(+1.83%)
Aug 11, 2006 5.160 5.247 5.157 5.191 1,818,771 +0.03(+0.65%)
Aug 10, 2006 5.101 5.166 5.078 5.157 3,385,921 +0.05(+0.92%)
Aug 09, 2006 5.112 5.174 5.106 5.110 1,919,532 +0.03(+0.58%)
Aug 08, 2006 5.180 5.196 5.074 5.081 2,838,206 -0.12(-2.34%)
Aug 07, 2006 5.241 5.285 5.189 5.202 1,927,413 -0.03(-0.49%)
Aug 04, 2006 5.276 5.398 5.214 5.228 2,105,294 +0.00(+0.02%)
Aug 03, 2006 5.107 5.290 5.089 5.227 3,841,317 +0.14(+2.78%)
Aug 02, 2006 4.983 5.143 4.930 5.086 7,148,993 -0.33(-6.09%)
Aug 01, 2006 5.480 5.506 5.407 5.416 1,218,143 -0.06(-1.17%)
Jul 31, 2006 5.516 5.534 5.480 5.480 1,132,580 -0.06(-1.06%)
Jul 28, 2006 5.498 5.560 5.494 5.538 1,563,772 +0.07(+1.22%)
Jul 27, 2006 5.537 5.585 5.472 5.472 1,232,216 -0.06(-1.17%)
Jul 26, 2006 5.543 5.603 5.517 5.536 1,250,229 -0.02(-0.43%)
Jul 25, 2006 5.475 5.580 5.460 5.560 1,219,269 +0.09(+1.57%)
Jul 24, 2006 5.396 5.498 5.396 5.474 1,652,149 +0.11(+2.07%)
Jul 21, 2006 5.445 5.448 5.352 5.363 1,333,540 -0.07(-1.23%)
Jul 20, 2006 5.559 5.578 5.424 5.430 1,380,262 -0.13(-2.32%)
Jul 19, 2006 5.479 5.597 5.472 5.559 1,330,726 +0.09(+1.67%)
Jul 18, 2006 5.463 5.508 5.415 5.467 1,450,626 +0.01(+0.24%)
Jul 17, 2006 5.474 5.519 5.445 5.454 548,277 -0.03(-0.49%)
Jul 14, 2006 5.560 5.564 5.459 5.480 779,634 -0.10(-1.77%)
Jul 13, 2006 5.684 5.685 5.568 5.579 975,528 -0.10(-1.84%)
Jul 12, 2006 5.721 5.760 5.667 5.684 905,726 -0.07(-1.17%)
Jul 11, 2006 5.720 5.768 5.655 5.751 1,133,143 +0.02(+0.33%)
Jul 10, 2006 5.722 5.798 5.710 5.733 1,757,976 +0.03(+0.58%)
Jul 07, 2006 5.694 5.738 5.678 5.700 1,950,493 -0.04(-0.70%)
Jul 06, 2006 5.766 5.816 5.686 5.740 1,725,328 -0.03(-0.51%)
Jul 05, 2006 5.774 5.800 5.678 5.769 1,410,659 -0.01(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.